KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.30	38.30	38.08	38.13	38.13	-0.44%	314
Apr 27, 2026	38.26	38.34	38.21	38.30	38.30	0.21%	15,987
Apr 24, 2026	38.22	38.35	38.22	38.22	38.22	0.10%	15,003
Apr 23, 2026	38.31	38.31	38.01	38.18	38.18	-0.10%	49,731
Apr 22, 2026	38.23	38.24	38.14	38.22	38.22	0.23%	4,838
Apr 21, 2026	38.25	38.28	38.04	38.13	38.13	-0.50%	15,606
Apr 20, 2026	38.24	38.36	38.21	38.32	38.32	0.13%	36,395
Apr 17, 2026	38.19	38.39	38.19	38.27	38.27	0.87%	37,681
Apr 16, 2026	37.79	37.94	37.76	37.94	37.94	0.13%	8,475
Apr 15, 2026	37.77	37.89	37.77	37.89	37.89	0.08%	6,954
Apr 14, 2026	37.74	37.86	37.74	37.86	37.86	0.77%	13,254
Apr 13, 2026	37.20	37.63	37.20	37.57	37.57	0.64%	12,884
Apr 10, 2026	37.43	37.43	37.23	37.33	37.33	0.16%	11,756
Apr 9, 2026	36.96	37.35	36.96	37.27	37.27	0.31%	9,386
Apr 8, 2026	37.34	37.34	37.02	37.16	37.16	1.71%	29,037
Apr 7, 2026	36.35	36.56	36.35	36.53	36.53	-0.11%	32,396
Apr 6, 2026	36.39	36.62	36.35	36.57	36.57	0.25%	888,921
Apr 2, 2026	35.99	36.50	35.94	36.48	36.48	0.47%	32,778
Apr 1, 2026	36.25	36.51	36.25	36.31	36.31	0.17%	126,870
Mar 31, 2026	36.07	36.25	36.06	36.25	36.25	0.62%	82,165
Mar 30, 2026	36.07	36.07	36.00	36.03	36.03	0.09%	11,562
Mar 27, 2026	36.02	36.05	35.96	35.99	35.99	-	3,674
Mar 26, 2026	35.91	36.02	35.91	35.99	35.99	-0.12%	4,187
Mar 25, 2026	36.04	36.06	35.98	36.04	36.04	0.52%	7,217
Mar 24, 2026	35.80	35.97	35.80	35.85	35.85	-0.17%	7,204
Mar 23, 2026	35.78	35.98	35.78	35.91	35.91	0.79%	15,340
Mar 20, 2026	35.81	35.81	35.55	35.63	35.63	-0.42%	45,549
Mar 19, 2026	35.70	35.79	35.69	35.78	35.78	0.08%	5,112
Mar 18, 2026	35.75	35.86	35.74	35.75	35.75	-0.14%	4,046
Mar 17, 2026	35.76	35.92	35.76	35.80	35.80	0.20%	6,524
Mar 16, 2026	35.83	35.83	35.73	35.73	35.73	0.56%	7,048
Mar 13, 2026	35.64	35.64	35.53	35.53	35.53	-0.20%	5,279
Mar 12, 2026	35.54	35.64	35.53	35.60	35.60	-0.37%	9,196
Mar 11, 2026	35.75	35.75	35.69	35.73	35.73	0.12%	3,137
Mar 10, 2026	35.69	35.85	35.69	35.69	35.69	0.03%	6,028
Mar 9, 2026	35.39	35.76	35.38	35.68	35.68	0.42%	8,334
Mar 6, 2026	35.56	35.64	35.51	35.53	35.53	-0.73%	12,270
Mar 5, 2026	35.87	35.89	35.69	35.79	35.79	-0.14%	3,369
Mar 4, 2026	35.81	35.89	35.79	35.84	35.84	0.15%	4,782
Mar 3, 2026	35.67	35.83	35.60	35.79	35.79	-0.09%	11,071
Mar 2, 2026	35.83	35.85	35.79	35.82	35.82	-0.06%	13,995
Feb 27, 2026	35.80	35.84	35.76	35.84	35.84	-0.02%	12,815
Feb 26, 2026	35.83	35.87	35.81	35.85	35.85	0.06%	2,748
Feb 25, 2026	35.86	35.86	35.79	35.83	35.83	0.11%	42,366
Feb 24, 2026	35.81	35.83	35.77	35.79	35.79	0.25%	5,451
Feb 23, 2026	35.69	35.79	35.69	35.70	35.70	-0.17%	3,463
Feb 20, 2026	35.72	35.80	35.72	35.76	35.76	0.01%	12,012
Feb 19, 2026	35.82	35.82	35.72	35.76	35.76	0.02%	2,903
Feb 18, 2026	35.80	35.83	35.75	35.75	35.75	0.08%	6,882
Feb 17, 2026	35.75	35.77	35.71	35.72	35.72	0.08%	2,601
Feb 13, 2026	35.74	35.74	35.69	35.69	35.69	0.17%	2,453
Feb 12, 2026	35.73	35.73	35.63	35.63	35.63	-0.34%	2,934
Feb 11, 2026	35.80	35.80	35.72	35.75	35.75	0.03%	7,062
Feb 10, 2026	35.79	35.81	35.73	35.74	35.74	-	21,507
Feb 9, 2026	35.73	35.78	35.70	35.74	35.74	0.11%	5,506
Feb 6, 2026	35.54	35.75	35.54	35.70	35.70	0.54%	11,748
Feb 5, 2026	35.68	35.68	35.50	35.51	35.51	-0.23%	3,700
Feb 4, 2026	35.70	35.70	35.59	35.59	35.59	-0.25%	12,479
Feb 3, 2026	35.69	35.71	35.58	35.68	35.68	0.08%	12,328
Feb 2, 2026	35.57	35.69	35.57	35.65	35.65	0.20%	17,681
Jan 30, 2026	35.59	35.61	35.57	35.58	35.58	-0.14%	5,783
Jan 29, 2026	35.66	35.66	35.60	35.63	35.63	-0.06%	4,063
Jan 28, 2026	35.69	35.69	35.64	35.65	35.65	-0.06%	13,284
Jan 27, 2026	35.65	35.67	35.65	35.67	35.67	0.08%	7,287
Jan 26, 2026	35.64	35.70	35.63	35.64	35.64	-0.07%	6,574
Jan 23, 2026	35.71	35.71	35.63	35.67	35.66	0.01%	7,391
Jan 22, 2026	35.69	35.71	35.66	35.66	35.66	0.08%	6,096
Jan 21, 2026	35.58	35.67	35.55	35.63	35.63	0.24%	7,317
Jan 20, 2026	35.50	35.59	35.50	35.55	35.54	-0.27%	33,676
Jan 16, 2026	35.61	35.66	35.60	35.64	35.64	0.05%	9,968
Jan 15, 2026	35.57	35.66	35.57	35.62	35.62	0.14%	8,012
Jan 14, 2026	35.59	35.59	35.50	35.57	35.57	0.12%	3,351
Jan 13, 2026	35.62	35.62	35.53	35.53	35.53	-0.03%	13,081
Jan 12, 2026	35.57	35.59	35.50	35.54	35.54	-0.01%	7,438
Jan 9, 2026	35.60	35.60	35.50	35.55	35.54	0.24%	6,892
Jan 8, 2026	35.45	35.50	35.45	35.46	35.46	0.06%	5,586
Jan 7, 2026	35.41	35.44	35.41	35.44	35.44	0.06%	1,757
Jan 6, 2026	35.37	35.45	35.34	35.42	35.42	0.17%	30,013
Jan 5, 2026	35.34	35.40	35.33	35.36	35.36	0.29%	9,568
Jan 2, 2026	35.17	35.26	35.14	35.26	35.26	0.36%	3,186
Dec 31, 2025	35.18	35.25	35.13	35.13	35.13	-0.29%	4,454
Dec 30, 2025	35.34	35.34	35.20	35.23	35.23	-0.10%	4,682
Dec 29, 2025	35.24	35.32	35.24	35.27	35.27	0.11%	13,105
Dec 26, 2025	35.23	35.27	35.19	35.23	35.23	-0.10%	9,375
Dec 24, 2025	35.21	35.27	35.21	35.27	35.27	0.16%	1,112
Dec 23, 2025	35.18	35.26	35.18	35.21	35.21	-0.03%	23,193
Dec 22, 2025	35.27	35.27	35.22	35.22	35.22	0.28%	16,420
Dec 19, 2025	35.12	35.17	35.11	35.12	35.12	0.11%	16,727
Dec 18, 2025	35.10	35.10	34.99	35.08	35.08	0.43%	5,403
Dec 17, 2025	35.08	35.12	34.93	34.93	34.93	-0.34%	15,641
Dec 16, 2025	35.03	35.07	34.99	35.05	35.05	-0.03%	6,924
Dec 15, 2025	35.06	35.10	35.03	35.06	35.06	-0.03%	2,565
Dec 12, 2025	35.20	35.20	35.06	35.07	35.07	-0.31%	3,794
Dec 11, 2025	35.19	35.19	35.10	35.18	35.18	0.34%	7,441
Dec 10, 2025	34.99	35.13	34.98	35.06	35.06	0.34%	5,108
Dec 9, 2025	34.95	34.98	34.93	34.94	34.94	0.09%	4,793
Dec 8, 2025	34.98	35.00	34.91	34.91	34.91	-0.17%	7,764
Dec 5, 2025	34.96	34.99	34.94	34.97	34.97	-0.01%	9,946
Dec 4, 2025	34.91	34.97	34.89	34.97	34.97	0.27%	5,794
Dec 3, 2025	34.74	34.93	34.74	34.88	34.88	0.43%	4,840